Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.073,43 -255,02 (-0,41%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00135000 | 2024-04-23 10:20AM EDT | 2024-04-26 | 0.04 | 0.05 | 0.09 | -0.14 | -77.78% | 2 | 129 | 24.22% |
| COP240503C00135000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.85 | 0.83 | 0.90 | -0.19 | -18.27% | 15 | 136 | 29.91% |
| COP240510C00135000 | 2024-04-23 2:58PM EDT | 2024-05-10 | 1.18 | 1.15 | 1.27 | -0.04 | -3.28% | 2 | 20 | 27.39% |
| COP240517C00135000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 1.42 | 1.33 | 1.57 | +0.02 | +1.43% | 33 | 3,549 | 25.86% |
| COP240524C00135000 | 2024-04-23 10:10AM EDT | 2024-05-24 | 1.40 | 1.55 | 1.75 | -0.23 | -14.11% | 1 | 17 | 24.20% |
| COP240531C00135000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 1.68 | 1.76 | 2.46 | -0.60 | -26.32% | 3 | 9 | 26.56% |
| COP240621C00135000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 2.85 | 2.83 | 2.90 | -0.07 | -2.40% | 80 | 3,488 | 23.67% |
| COP240719C00135000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.05 | -0.40 | -9.30% | 27 | 1,986 | 24.29% |
| COP240816C00135000 | 2024-04-23 2:36PM EDT | 2024-08-16 | 5.25 | 5.10 | 5.20 | -0.05 | -0.94% | 4 | 1,044 | 25.20% |
| COP240920C00135000 | 2024-04-23 2:09PM EDT | 2024-09-20 | 6.35 | 6.10 | 6.25 | +0.35 | +5.83% | 73 | 729 | 25.29% |
| COP241115C00135000 | 2024-04-22 3:59PM EDT | 2024-11-15 | 8.30 | 8.15 | 9.40 | 0.00 | - | 1 | 155 | 29.72% |
| COP241220C00135000 | 2024-04-19 3:33PM EDT | 2024-12-20 | 9.41 | 9.15 | 9.60 | 0.00 | - | 4 | 633 | 27.96% |
| COP250117C00135000 | 2024-04-23 9:33AM EDT | 2025-01-17 | 9.45 | 10.10 | 10.55 | -0.60 | -5.97% | 1 | 3,854 | 28.61% |
| COP250620C00135000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 13.35 | 13.95 | 14.40 | 0.00 | - | 2 | 373 | 29.72% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 18.40 | 17.20 | 19.30 | 0.00 | - | 2 | 184 | 31.50% |
| COP260618C00135000 | 2024-04-04 1:46PM EDT | 2026-06-18 | 21.18 | 19.80 | 21.05 | 0.00 | - | 1 | 17 | 30.59% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 22.30 | 24.00 | 0.00 | - | 1 | 208 | 31.09% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00135000 | 2024-04-22 1:31PM EDT | 2024-04-26 | 5.20 | 4.10 | 5.90 | 0.00 | - | 1 | 40 | 45.65% |
| COP240503P00135000 | 2024-04-19 10:22AM EDT | 2024-05-03 | 5.85 | 5.70 | 5.95 | 0.00 | - | 1 | 71 | 28.30% |
| COP240510P00135000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 6.45 | 5.90 | 7.15 | 0.00 | - | 2 | 9 | 34.62% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 5.90 | 7.20 | +0.07 | +0.99% | 2 | 261 | 29.79% |
| COP240524P00135000 | 2024-04-22 3:19PM EDT | 2024-05-24 | 7.16 | 7.00 | 8.80 | 0.00 | - | 1 | 2 | 37.50% |
| COP240621P00135000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 8.75 | 7.80 | 8.10 | 0.00 | - | 28 | 411 | 23.88% |
| COP240719P00135000 | 2024-04-23 2:44PM EDT | 2024-07-19 | 8.46 | 8.45 | 8.85 | -0.09 | -1.05% | 1 | 203 | 22.83% |
| COP240816P00135000 | 2024-04-23 2:44PM EDT | 2024-08-16 | 9.50 | 9.50 | 9.75 | -0.55 | -5.47% | 27 | 297 | 23.07% |
| COP240920P00135000 | 2024-04-16 12:41PM EDT | 2024-09-20 | 11.10 | 10.25 | 10.55 | 0.00 | - | 22 | 577 | 22.68% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 11.70 | 12.45 | 0.00 | - | 3 | 184 | 24.31% |
| COP241220P00135000 | 2024-04-23 3:29PM EDT | 2024-12-20 | 12.80 | 12.55 | 12.90 | +1.05 | +8.94% | 6 | 78 | 23.56% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 13.00 | 14.45 | -0.20 | -1.46% | 15 | 648 | 25.80% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 17.25 | 19.50 | 0.00 | - | 10 | 265 | 24.25% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 20.95 | 23.10 | 0.00 | - | 5 | 5 | 23.89% |
